Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
23,700€
-0,32%
Echtzeit-Aktienkurs Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
Bid:
Ask:
Aktienkurse zur Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,98 | 23,48 | 22,90 | 23,48 | 2,18% | - |
| 04.05.2026 | 23,30 | 23,45 | 22,88 | 22,98 | -1,08% | - |
| 30.04.2026 | 22,68 | 23,28 | 22,55 | 23,23 | 1,75% | - |
| 29.04.2026 | 22,80 | 22,88 | 22,60 | 22,83 | 0,44% | 15,00 |
| 28.04.2026 | 22,23 | 22,80 | 22,20 | 22,73 | 2,02% | - |
| 27.04.2026 | 22,23 | 22,33 | 21,95 | 22,28 | 0,00% | - |
| 24.04.2026 | 22,50 | 22,88 | 22,20 | 22,28 | -1,33% | - |
| 23.04.2026 | 22,58 | 22,90 | 22,33 | 22,58 | -0,66% | - |
| 22.04.2026 | 22,65 | 23,05 | 22,60 | 22,73 | 1,11% | 58,00 |
| 21.04.2026 | 22,55 | 22,85 | 22,45 | 22,48 | 0,00% | 14,00 |
| 20.04.2026 | 22,18 | 22,60 | 22,15 | 22,48 | 0,00% | - |
| 17.04.2026 | 21,80 | 22,53 | 21,78 | 22,48 | 2,86% | 4.002,00 |
| 16.04.2026 | 22,38 | 22,40 | 21,78 | 21,85 | -2,13% | - |
| 15.04.2026 | 22,23 | 22,53 | 22,15 | 22,33 | 0,00% | - |
| 14.04.2026 | 22,43 | 22,63 | 22,33 | 22,33 | -0,67% | 14,00 |
| 13.04.2026 | 22,40 | 22,60 | 22,25 | 22,48 | -0,99% | 60,00 |
| 10.04.2026 | 22,73 | 23,05 | 22,60 | 22,70 | -0,11% | - |
| 09.04.2026 | 22,85 | 23,15 | 22,68 | 22,73 | -0,55% | 2.380,00 |
| 08.04.2026 | 23,30 | 23,43 | 22,68 | 22,85 | 1,44% | 20,00 |
| 07.04.2026 | 22,18 | 22,70 | 22,15 | 22,53 | 1,35% | 1.301,00 |
| 02.04.2026 | 21,88 | 22,63 | 21,85 | 22,23 | -0,67% | - |
| 01.04.2026 | 22,63 | 22,83 | 22,25 | 22,38 | -0,89% | - |
| 31.03.2026 | 22,03 | 22,58 | 21,80 | 22,58 | 3,44% | 87,00 |
| 30.03.2026 | 21,40 | 22,18 | 21,40 | 21,83 | 2,11% | 14,00 |
| 27.03.2026 | 21,78 | 21,78 | 21,35 | 21,38 | -1,61% | - |
| 26.03.2026 | 21,68 | 21,95 | 21,58 | 21,73 | -0,46% | - |
| 25.03.2026 | 21,55 | 21,98 | 21,40 | 21,83 | 1,16% | - |
| 24.03.2026 | 20,95 | 21,65 | 20,85 | 21,58 | 2,37% | - |
| 23.03.2026 | 20,33 | 21,25 | 19,78 | 21,08 | 2,43% | 14,00 |
| 20.03.2026 | 21,00 | 21,10 | 20,38 | 20,58 | -1,91% | - |
| 19.03.2026 | 21,10 | 21,25 | 20,73 | 20,98 | -0,59% | - |
| 18.03.2026 | 21,70 | 21,80 | 21,10 | 21,10 | -2,09% | - |
| 17.03.2026 | 21,45 | 21,73 | 21,45 | 21,55 | -0,12% | - |
| 16.03.2026 | 21,55 | 21,83 | 21,08 | 21,58 | 0,82% | 14,00 |
| 13.03.2026 | 22,23 | 22,35 | 21,38 | 21,40 | -3,82% | 3.450,00 |
| 12.03.2026 | 22,00 | 22,58 | 22,00 | 22,25 | 0,23% | - |
| 11.03.2026 | 21,95 | 22,45 | 21,80 | 22,20 | 1,25% | - |
| 10.03.2026 | 21,65 | 22,38 | 21,58 | 21,93 | 1,62% | - |
| 09.03.2026 | 21,53 | 21,78 | 21,35 | 21,58 | -2,38% | 81,00 |
| 06.03.2026 | 22,00 | 22,13 | 21,83 | 22,10 | 1,14% | 14,00 |
| 05.03.2026 | 21,95 | 22,60 | 21,73 | 21,85 | -1,13% | - |
| 04.03.2026 | 22,08 | 22,28 | 21,63 | 22,10 | -0,45% | 18,00 |
| 03.03.2026 | 22,78 | 22,90 | 22,05 | 22,20 | -3,48% | - |
| 02.03.2026 | 23,33 | 23,35 | 22,65 | 23,00 | -3,06% | 13,00 |
| 27.02.2026 | 24,30 | 24,30 | 23,58 | 23,73 | -2,16% | - |
| 26.02.2026 | 24,08 | 24,33 | 23,70 | 24,25 | 0,62% | - |
| 25.02.2026 | 24,38 | 24,40 | 23,95 | 24,10 | -0,92% | - |
| 24.02.2026 | 24,43 | 24,70 | 24,00 | 24,33 | -0,31% | - |
| 23.02.2026 | 24,20 | 24,55 | 24,20 | 24,40 | 0,31% | 15,00 |
| 20.02.2026 | 23,48 | 24,33 | 23,00 | 24,33 | 3,84% | 2.745,00 |
| 19.02.2026 | 23,83 | 23,85 | 23,33 | 23,43 | -1,88% | - |
| 18.02.2026 | 23,65 | 23,95 | 23,33 | 23,88 | 1,06% | - |
| 17.02.2026 | 23,55 | 23,83 | 23,33 | 23,63 | -0,21% | - |
| 16.02.2026 | 23,48 | 24,10 | 23,28 | 23,68 | 0,96% | 14,00 |
| 13.02.2026 | 23,43 | 23,60 | 23,15 | 23,45 | 0,00% | - |
| 12.02.2026 | 23,13 | 23,50 | 22,78 | 23,45 | 1,41% | 58,00 |
| 11.02.2026 | 22,78 | 23,18 | 22,70 | 23,13 | 1,65% | 56,00 |
| 10.02.2026 | 22,73 | 22,83 | 22,50 | 22,75 | 0,22% | - |
| 09.02.2026 | 22,43 | 22,73 | 22,33 | 22,70 | 1,23% | 14,00 |
| 06.02.2026 | 22,30 | 22,43 | 22,15 | 22,43 | 0,45% | 14,00 |
| 05.02.2026 | 22,50 | 22,65 | 22,15 | 22,33 | -0,89% | - |
| 04.02.2026 | 22,65 | 22,83 | 22,40 | 22,53 | -0,44% | - |
| 03.02.2026 | 22,38 | 22,63 | 22,33 | 22,63 | 1,46% | - |
| 02.02.2026 | 22,18 | 22,43 | 22,15 | 22,30 | -0,56% | 30,00 |
| 30.01.2026 | 22,28 | 22,63 | 22,15 | 22,43 | 0,45% | - |
| 29.01.2026 | 22,33 | 22,45 | 21,95 | 22,33 | 0,22% | 15,00 |
| 28.01.2026 | 21,98 | 22,33 | 21,73 | 22,28 | 1,95% | - |
| 27.01.2026 | 21,93 | 21,98 | 21,75 | 21,85 | -0,11% | - |
| 26.01.2026 | 21,85 | 21,95 | 21,78 | 21,88 | 0,00% | - |
| 23.01.2026 | 21,90 | 22,05 | 21,85 | 21,88 | -0,46% | - |
| 22.01.2026 | 21,75 | 22,05 | 21,55 | 21,98 | 1,27% | 84,00 |
| 21.01.2026 | 21,35 | 21,83 | 21,23 | 21,70 | 1,64% | 15,00 |
| 20.01.2026 | 21,68 | 21,75 | 21,28 | 21,35 | -1,95% | - |
| 19.01.2026 | 21,73 | 21,98 | 21,58 | 21,78 | -1,02% | - |
| 16.01.2026 | 22,03 | 22,13 | 21,98 | 22,00 | -0,11% | 8.000,00 |
| 15.01.2026 | 21,88 | 22,08 | 21,63 | 22,03 | 1,03% | - |
| 14.01.2026 | 22,23 | 22,28 | 21,78 | 21,80 | -1,80% | 15,00 |
| 13.01.2026 | 21,98 | 22,23 | 21,65 | 22,20 | 1,02% | - |
| 12.01.2026 | 21,58 | 21,98 | 21,40 | 21,98 | 1,97% | - |
| 09.01.2026 | 21,38 | 21,58 | 21,28 | 21,55 | 0,82% | - |
| 08.01.2026 | 21,08 | 21,38 | 21,08 | 21,38 | 0,94% | - |
| 07.01.2026 | 21,40 | 21,53 | 21,10 | 21,18 | -0,94% | 14,00 |
| 06.01.2026 | 21,60 | 21,88 | 21,25 | 21,38 | -1,16% | 58,00 |
| 05.01.2026 | 21,68 | 21,68 | 21,35 | 21,63 | 0,23% | - |
| 02.01.2026 | 20,83 | 21,65 | 20,83 | 21,58 | 1,77% | 15,00 |
| 30.12.2025 | 21,28 | 21,48 | 21,08 | 21,20 | -0,35% | - |
| 29.12.2025 | 22,03 | 22,10 | 21,25 | 21,28 | 2,28% | - |
| 23.12.2025 | 20,73 | 20,83 | 20,33 | 20,80 | 0,36% | 1.600,00 |
| 22.12.2025 | 20,60 | 20,98 | 20,13 | 20,73 | 0,73% | 842,00 |
| 19.12.2025 | 16,97 | 22,25 | 16,93 | 20,58 | 21,10% | 4.104,00 |
| 18.12.2025 | 16,76 | 17,01 | 16,70 | 16,99 | 1,49% | - |
| 17.12.2025 | 16,97 | 17,01 | 16,74 | 16,74 | -1,18% | - |
| 16.12.2025 | 17,09 | 17,18 | 16,94 | 16,94 | -1,34% | - |
| 15.12.2025 | 17,30 | 17,39 | 17,02 | 17,17 | -0,46% | 45,00 |
| 12.12.2025 | 17,26 | 17,33 | 17,09 | 17,25 | 0,12% | - |
| 11.12.2025 | 16,87 | 17,25 | 16,85 | 17,23 | 1,65% | - |
| 10.12.2025 | 16,79 | 16,97 | 16,77 | 16,95 | 0,83% | - |
| 09.12.2025 | 17,08 | 17,09 | 16,79 | 16,81 | -1,52% | - |
| 08.12.2025 | 17,13 | 17,17 | 17,06 | 17,07 | -0,47% | 14,00 |
| 05.12.2025 | 16,89 | 17,15 | 16,74 | 17,15 | 1,54% | - |